SOFI270917C00022000
SOFI Sep 17 2027 22.00 Call
optionOPRA
EODOct 22, 2026
1.34USD-3.597%(-0.05)14Vol1,902OI
SOFI270917C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.4900 | 1.4900 | 1.3400 | 1.3400 | -3.597% | 14 | 1,906 | 0.000% |
| 2026-10-21 | 1.4500 | 1.4500 | 1.3900 | 1.3900 | 0.000% | 112 | 2,015 | -3.597% |
| 2026-10-20 | 1.2900 | 1.4400 | 1.2900 | 1.3900 | +9.449% | 20 | 2,009 | -3.597% |
| 2026-10-19 | 1.3400 | 1.3400 | 1.2700 | 1.2700 | +1.600% | 77 | 2,002 | +5.512% |
| 2026-10-16 | 1.6000 | 1.6000 | 1.2500 | 1.2500 | -16.667% | 32 | 1,993 | +7.200% |
| 2026-10-15 | 1.1900 | 1.5000 | 1.1900 | 1.5000 | +20.000% | 19 | 1,983 | -10.667% |
| 2026-10-14 | 1.5000 | 1.5000 | 1.1700 | 1.2500 | -19.355% | 186 | 1,948 | +7.200% |
| 2026-10-13 | 1.5900 | 1.5900 | 1.5200 | 1.5500 | 0.000% | 100 | 1,891 | -13.548% |
| 2026-10-12 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | -11.429% | 6 | 1,888 | -13.548% |
| 2026-10-09 | 1.7700 | 1.7700 | 1.7300 | 1.7500 | +5.422% | 6 | 1,884 | -23.429% |
| 2026-10-08 | 1.7000 | 1.7000 | 1.6000 | 1.6600 | -4.598% | 22 | 1,864 | -19.277% |
| 2026-10-07 | 1.7500 | 1.7700 | 1.6900 | 1.7400 | -3.867% | 174 | 1,860 | -22.989% |
| 2026-10-06 | 1.9300 | 1.9400 | 1.8100 | 1.8100 | -5.236% | 122 | 1,864 | -25.967% |
| 2026-10-05 | 2.0300 | 2.0300 | 1.9100 | 1.9100 | -2.551% | 15 | 1,849 | -29.843% |
| 2026-10-02 | 2.0100 | 2.0100 | 1.9100 | 1.9600 | -1.010% | 86 | 1,777 | -31.633% |
| 2026-10-01 | 1.8700 | 1.9800 | 1.8500 | 1.9800 | +3.665% | 48 | 1,763 | -32.323% |
| 2026-09-30 | 2.0300 | 2.0300 | 1.9100 | 1.9100 | -2.051% | 72 | 1,737 | -29.843% |
| 2026-09-29 | 2.0500 | 2.0500 | 1.9500 | 1.9500 | -2.010% | 106 | 1,733 | -31.282% |
| 2026-09-28 | 2.0900 | 2.1000 | 1.9700 | 1.9900 | -13.478% | 157 | 1,610 | -32.663% |
| 2026-09-25 | 2.3300 | 2.5000 | 2.3000 | 2.3000 | -5.738% | 148 | 1,640 | -41.739% |
| 2026-09-24 | 2.3000 | 2.4400 | 2.1800 | 2.4400 | +4.274% | 224 | 1,501 | -45.082% |
| 2026-09-23 | 2.6600 | 2.6600 | 2.3400 | 2.3400 | -11.364% | 21 | 1,482 | -42.735% |
| 2026-09-22 | 3.0000 | 3.0000 | 2.6400 | 2.6400 | +2.724% | 63 | 1,438 | -49.242% |
| 2026-09-21 | 2.8200 | 2.8200 | 2.5700 | 2.5700 | -1.154% | 5 | 1,434 | -47.860% |
| 2026-09-18 | 2.6500 | 2.6500 | 2.5400 | 2.6000 | -0.763% | 113 | 1,429 | -48.462% |
| 2026-09-17 | 2.6600 | 2.6600 | 2.5500 | 2.6200 | +3.150% | 74 | 1,365 | -48.855% |
| 2026-09-16 | 2.6500 | 2.7100 | 2.5400 | 2.5400 | -9.929% | 425 | 1,007 | -47.244% |
| 2026-09-15 | 2.6800 | 2.8200 | 2.6800 | 2.8200 | -6.000% | 28 | 1,019 | -52.482% |
| 2026-09-14 | 2.7200 | 3.1000 | 2.7200 | 3.0000 | +4.895% | 19 | 1,015 | -55.333% |
| 2026-09-11 | 3.0500 | 3.0500 | 2.8600 | 2.8600 | -0.694% | 6 | 1,014 | -53.147% |
| 2026-09-10 | 2.8200 | 2.9200 | 2.8200 | 2.8800 | -2.373% | 93 | 971 | -53.472% |
| 2026-09-09 | 3.1000 | 3.1000 | 2.9300 | 2.9500 | -8.951% | 19 | 956 | -54.576% |
| 2026-09-08 | 3.3700 | 3.3700 | 3.2400 | 3.2400 | -10.249% | 5 | 954 | -58.642% |
| 2026-09-03 | 3.6500 | 3.6500 | 3.4000 | 3.6100 | +11.077% | 13 | 948 | -62.881% |
| 2026-09-02 | 3.1400 | 3.2500 | 3.1400 | 3.2500 | +13.240% | 18 | 946 | -58.769% |
| 2026-09-01 | 2.9400 | 3.0000 | 2.8700 | 2.8700 | -10.592% | 41 | 966 | -53.310% |
| 2026-08-31 | 3.2500 | 3.3500 | 3.1500 | 3.2100 | -6.957% | 19 | 954 | -58.255% |
| 2026-08-28 | 3.8600 | 3.8600 | 3.4500 | 3.4500 | -12.658% | 663 | 612 | -61.159% |
| 2026-08-27 | 3.9000 | 4.0500 | 3.9000 | 3.9500 | +8.219% | 52 | 572 | -66.076% |
| 2026-08-26 | 3.9400 | 3.9400 | 3.6500 | 3.6500 | +1.389% | 5 | 570 | -63.288% |
| 2026-08-25 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.639% | 2 | 569 | -62.778% |
| 2026-08-24 | 3.7500 | 3.7500 | 3.6600 | 3.6600 | -6.154% | 15 | 569 | -63.388% |
| 2026-08-21 | 3.4100 | 3.9500 | 3.4100 | 3.9000 | +20.000% | 54 | 517 | -65.641% |
| 2026-08-20 | 3.5700 | 3.5700 | 3.2500 | 3.2500 | -5.797% | 137 | 651 | -58.769% |
| 2026-08-19 | 3.5000 | 3.6300 | 3.4000 | 3.4500 | 0.000% | 736 | 0 | -61.159% |